股票概览
3.81
+2.14%
+0.08
3.7
开盘价
3.84
最高价
3.68
最低价
28,696
成交量
数据更新至: 2024-07-31
技术指标
3.72
MA5 (5日均线)
3.76
MA10 (10日均线)
3.63
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 3.7 | 3.84 | 3.68 | 3.81 | +2.14% | 28,696 | 10,834,919 |
| 2024-07-30 | 3.65 | 3.77 | 3.64 | 3.73 | +0.81% | 28,702 | 10,712,957 |
| 2024-07-29 | 3.71 | 3.83 | 3.6 | 3.7 | +1.37% | 26,060 | 9,656,578 |
| 2024-07-26 | 3.66 | 3.75 | 3.64 | 3.65 | -1.35% | 28,541 | 10,519,589 |
| 2024-07-25 | 3.62 | 3.73 | 3.59 | 3.7 | +1.65% | 33,622 | 12,339,621 |
| 2024-07-24 | 3.7 | 3.72 | 3.53 | 3.64 | -3.19% | 36,218 | 13,130,279 |
| 2024-07-23 | 3.82 | 4.01 | 3.74 | 3.76 | -2.08% | 51,054 | 19,859,483 |
| 2024-07-22 | 3.81 | 3.88 | 3.74 | 3.84 | -0.26% | 39,115 | 14,942,512 |
| 2024-07-19 | 3.84 | 4.05 | 3.78 | 3.85 | -2.04% | 59,703 | 23,288,844 |
| 2024-07-18 | 4.17 | 4.17 | 3.84 | 3.93 | -5.98% | 99,335 | 39,258,377 |
| 2024-07-17 | 3.5 | 4.18 | 3.49 | 4.18 | +20.11% | 107,009 | 43,602,275 |
| 2024-07-16 | 3.41 | 3.5 | 3.38 | 3.48 | +1.16% | 7,997 | 2,771,555 |
| 2024-07-15 | 3.46 | 3.49 | 3.37 | 3.44 | -1.15% | 14,179 | 4,863,226 |
| 2024-07-12 | 3.46 | 3.56 | 3.44 | 3.48 | +1.46% | 16,102 | 5,656,190 |
| 2024-07-11 | 3.36 | 3.46 | 3.36 | 3.43 | +3.94% | 13,061 | 4,471,991 |
| 2024-07-10 | 3.42 | 3.43 | 3.24 | 3.3 | -3.51% | 9,534 | 3,195,516 |
| 2024-07-09 | 3.37 | 3.44 | 3.32 | 3.42 | +2.4% | 13,286 | 4,496,070 |
| 2024-07-08 | 3.51 | 3.53 | 3.33 | 3.34 | -5.65% | 17,770 | 6,029,142 |
| 2024-07-05 | 3.41 | 3.56 | 3.41 | 3.54 | +3.21% | 14,362 | 5,022,630 |
| 2024-07-04 | 3.65 | 3.65 | 3.43 | 3.43 | -6.28% | 22,772 | 7,976,032 |
| 2024-07-03 | 3.55 | 3.75 | 3.55 | 3.66 | +2.52% | 25,382 | 9,324,866 |
| 2024-07-02 | 3.49 | 3.61 | 3.46 | 3.57 | +2.59% | 13,274 | 4,723,639 |
| 2024-07-01 | 3.49 | 3.51 | 3.41 | 3.48 | +0.58% | 11,886 | 4,109,415 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：